Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.170	16.300	15.500	15.750	15.507	951,371
2023-05-04	16.280	16.370	16.160	16.260	16.009	613,370
2023-04-28	16.270	16.310	16.090	16.200	15.950	860,893
2023-04-27	16.490	16.490	16.010	16.180	15.930	572,034
2023-04-26	16.100	16.600	16.090	16.340	16.088	1,043,518
2023-04-25	16.800	16.990	16.020	16.220	15.970	1,161,817
2023-04-24	17.000	17.020	16.560	16.660	16.403	1,186,861
2023-04-21	17.480	17.700	17.000	17.020	16.757	2,607,938
2023-04-20	16.900	17.700	16.560	17.480	17.210	5,507,427
2023-04-19	16.400	16.950	16.320	16.550	16.294	2,734,053
2023-04-18	16.360	16.510	16.180	16.300	16.048	793,624
2023-04-17	16.520	16.640	16.150	16.390	16.137	1,387,696
2023-04-14	16.060	16.450	15.960	16.300	16.048	1,836,385
2023-04-13	15.950	16.190	15.900	16.060	15.812	1,263,009
2023-04-12	15.860	16.130	15.650	16.050	15.802	2,388,243
2023-04-11	15.900	15.920	15.640	15.750	15.507	1,133,982
2023-04-10	16.140	16.190	15.730	15.820	15.576	1,289,200
2023-04-07	16.000	16.130	15.910	16.040	15.792	670,091
2023-04-06	16.120	16.240	15.990	16.050	15.802	612,581
2023-04-04	16.850	16.850	15.900	16.230	15.979	1,634,198
2023-04-03	16.520	16.600	16.410	16.510	16.255	596,712
2023-03-31	16.470	16.560	16.360	16.520	16.265	554,509
2023-03-30	16.640	16.770	16.250	16.450	16.196	951,581
2023-03-29	16.730	16.800	16.530	16.630	16.373	523,861
2023-03-28	16.990	17.100	16.630	16.670	16.413	1,189,663
2023-03-27	17.170	17.560	16.950	16.980	16.718	1,319,724
2023-03-24	17.220	17.700	17.030	17.280	17.013	1,505,588
2023-03-23	17.120	17.290	16.880	17.080	16.816	841,794
2023-03-22	17.000	17.210	16.700	17.070	16.806	776,878
2023-03-21	16.700	17.050	16.480	16.880	16.619	932,936
2023-03-20	17.230	17.230	16.280	16.610	16.353	2,929,331
2023-03-17	16.950	17.390	16.950	17.230	16.964	1,247,891
2023-03-16	17.680	17.830	16.890	16.900	16.639	1,344,826
2023-03-15	17.120	17.680	17.000	17.670	17.397	1,509,542
2023-03-14	17.290	17.430	16.560	16.880	16.619	1,036,371
2023-03-13	17.270	17.430	17.050	17.140	16.875	795,241
2023-03-10	17.350	17.500	17.150	17.270	17.003	954,154
2023-03-09	17.430	17.790	17.160	17.450	17.181	1,013,548
2023-03-08	17.200	17.540	17.190	17.450	17.181	1,041,391
2023-03-07	17.670	17.940	17.200	17.250	16.984	1,244,705
2023-03-06	17.570	17.980	17.530	17.810	17.535	1,582,456
2023-03-03	17.460	18.190	17.300	17.520	17.249	2,689,761
2023-03-02	17.660	17.890	16.920	17.580	17.308	4,745,511
2023-03-01	17.400	17.760	17.400	17.650	17.377	1,797,123
2023-02-28	17.300	17.510	17.190	17.400	17.131	654,583
2023-02-27	17.660	17.660	17.170	17.190	16.925	1,177,919
2023-02-24	17.720	17.750	17.470	17.650	17.377	507,917
2023-02-23	17.870	17.920	17.570	17.680	17.407	973,263
2023-02-22	17.930	17.980	17.740	17.820	17.545	661,277
2023-02-21	18.120	18.130	17.710	17.880	17.604	994,900
2023-02-20	17.900	18.180	17.830	18.140	17.860	736,754
2023-02-17	18.120	18.370	17.780	18.010	17.732	1,916,841
2023-02-16	18.700	18.900	17.980	18.160	17.880	2,081,319
2023-02-15	18.990	19.250	18.730	18.820	18.529	1,417,200
2023-02-14	19.300	19.340	18.900	19.020	18.726	1,677,167
2023-02-13	19.410	19.700	19.230	19.330	19.031	2,169,902
2023-02-10	19.060	19.820	18.910	19.620	19.317	3,387,468
2023-02-09	18.900	19.330	18.700	19.050	18.756	1,884,334
2023-02-08	18.890	19.180	18.770	18.770	18.480	1,654,460
2023-02-07	18.880	19.350	18.770	19.000	18.707	1,985,995

← NewerPage 15 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0580 CNY
2024-07-04	0.0534 CNY
2023-07-04	0.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.